Cirtek Holdings Philippines Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	2.850	2.880	2.820	2.870	2.870	730,000
2023-02-07	2.870	2.910	2.810	2.850	2.850	1,708,000
2023-02-06	2.870	2.930	2.840	2.900	2.900	2,272,000
2023-02-03	3.020	3.020	2.850	2.850	2.850	10,631,000
2023-02-02	3.100	3.120	3.050	3.060	3.060	1,015,000
2023-02-01	3.000	3.110	3.000	3.080	3.080	1,533,000
2023-01-31	3.160	3.240	2.950	3.000	3.000	5,671,000
2023-01-30	3.400	3.440	3.100	3.240	3.240	5,696,000
2023-01-27	3.400	3.460	3.340	3.380	3.380	4,632,000
2023-01-26	3.160	3.350	3.160	3.330	3.330	4,033,000
2023-01-25	3.100	3.180	3.100	3.160	3.160	1,254,000
2023-01-24	3.100	3.150	3.080	3.090	3.090	899,000
2023-01-23	3.120	3.140	3.060	3.130	3.130	934,000
2023-01-20	3.150	3.170	3.100	3.130	3.130	623,000
2023-01-19	3.140	3.190	3.120	3.150	3.150	1,105,000
2023-01-18	3.080	3.120	3.030	3.120	3.120	952,000
2023-01-17	3.120	3.120	3.050	3.090	3.090	751,000
2023-01-16	3.050	3.180	3.050	3.110	3.110	2,776,000
2023-01-13	2.980	3.030	2.970	3.010	3.010	1,128,000
2023-01-12	2.950	2.990	2.920	2.950	2.950	1,440,000
2023-01-11	3.040	3.130	2.920	2.980	2.980	3,294,000
2023-01-10	3.000	3.040	2.950	3.020	3.020	853,000
2023-01-09	3.000	3.050	2.970	3.000	3.000	1,114,000
2023-01-06	2.950	3.020	2.880	3.000	3.000	1,953,000
2023-01-05	3.040	3.120	2.950	2.950	2.950	4,286,000
2023-01-04	2.790	3.020	2.770	3.020	3.020	4,862,000
2023-01-03	2.710	2.800	2.710	2.790	2.790	1,268,000
2022-12-29	2.760	2.770	2.710	2.710	2.710	712,000
2022-12-28	2.730	2.750	2.660	2.750	2.750	828,000
2022-12-27	2.750	2.790	2.720	2.750	2.750	215,000
2022-12-23	2.770	2.800	2.740	2.790	2.790	164,000
2022-12-22	2.780	2.840	2.740	2.800	2.800	1,137,000
2022-12-21	2.810	2.830	2.730	2.780	2.780	1,251,000
2022-12-20	2.660	2.810	2.640	2.800	2.800	1,412,000
2022-12-19	2.770	2.770	2.620	2.660	2.660	1,522,000
2022-12-16	2.780	2.780	2.720	2.750	2.750	1,633,000
2022-12-15	2.840	2.860	2.740	2.760	2.760	1,737,000
2022-12-14	2.750	2.850	2.750	2.840	2.840	4,607,000
2022-12-13	2.640	2.720	2.610	2.720	2.720	3,973,000
2022-12-12	2.620	2.620	2.590	2.610	2.610	640,000
2022-12-09	2.630	2.670	2.620	2.630	2.630	813,000
2022-12-07	2.690	2.690	2.630	2.630	2.630	1,191,000
2022-12-06	2.510	2.730	2.500	2.690	2.690	3,951,000
2022-12-05	2.590	2.590	2.490	2.510	2.510	1,280,000
2022-12-02	2.570	2.620	2.550	2.560	2.560	839,000
2022-12-01	2.630	2.640	2.570	2.570	2.570	1,727,000
2022-11-29	2.630	2.630	2.550	2.560	2.560	839,000
2022-11-28	2.540	2.640	2.500	2.590	2.590	3,008,000
2022-11-25	2.540	2.550	2.470	2.530	2.530	714,000
2022-11-24	2.510	2.530	2.480	2.530	2.530	1,006,000
2022-11-23	2.560	2.620	2.500	2.530	2.530	1,854,000
2022-11-22	2.640	2.710	2.570	2.570	2.570	4,328,000
2022-11-21	2.450	2.600	2.410	2.590	2.590	4,601,000
2022-11-18	2.490	2.490	2.390	2.410	2.410	802,000
2022-11-17	2.550	2.550	2.410	2.430	2.430	650,000
2022-11-16	2.560	2.560	2.500	2.510	2.510	458,000
2022-11-15	2.490	2.560	2.490	2.560	2.560	554,000
2022-11-14	2.450	2.500	2.450	2.460	2.460	137,000
2022-11-11	2.400	2.490	2.400	2.450	2.450	388,000
2022-11-10	2.400	2.400	2.350	2.380	2.380	469,000

← NewerPage 16 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-30	0.0586 PHP
2019-11-06	0.1208 PHP
2019-06-06	0.1224 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.